5 DAY PERFORMANCE
+17.55%
1 MONTH PERFORMANCE
+5.85%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
+19.88%
1 YEAR PERFORMANCE
+429.66%
Sound Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.89 | $10.65 (-10.43%) | $11.89 | $10.65 | 76.02 K | $50.09 M |
| 06/18/2026 | $11.99 | $11.85 (-1.17%) | $12.10 | $11.80 | 15.33 K | $55.73 M |
| 06/17/2026 | $11.55 | $11.99 (3.81%) | $12.19 | $11.55 | 4.50 K | $56.39 M |
| 06/16/2026 | $12.00 | $11.80 (-1.67%) | $12.00 | $11.58 | 6.80 K | $55.50 M |
| 06/15/2026 | $11.60 | $11.80 (1.72%) | $11.87 | $11.40 | 21.20 K | $55.50 M |
| 06/12/2026 | $11.46 | $11.19 (-2.36%) | $11.49 | $11.11 | 6.40 K | $52.63 M |
| 06/11/2026 | $11.56 | $11.65 (0.78%) | $11.66 | $11.46 | 3.46 K | $54.79 M |
| 06/10/2026 | $11.37 | $11.70 (2.9%) | $11.76 | $11.37 | 8.60 K | $55.03 M |
| 06/09/2026 | $12.26 | $11.56 (-5.71%) | $12.37 | $11.37 | 39.04 K | $54.37 M |
| 06/08/2026 | $12.23 | $12.40 (1.39%) | $12.50 | $12.01 | 18.24 K | $58.32 M |
| 06/05/2026 | $12.42 | $12.42 (0%) | $12.75 | $11.99 | 19.10 K | $58.41 M |
| 06/04/2026 | $12.40 | $12.60 (1.61%) | $12.88 | $12.00 | 41.00 K | $59.26 M |
| 06/03/2026 | $12.90 | $12.54 (-2.79%) | $12.90 | $12.29 | 21.90 K | $58.98 M |
| 06/02/2026 | $13.47 | $12.83 (-4.75%) | $13.47 | $12.70 | 15.59 K | $60.34 M |
| 06/01/2026 | $13.39 | $13.00 (-2.91%) | $13.39 | $12.75 | 26.61 K | $61.14 M |
| 05/29/2026 | $13.59 | $13.65 (0.44%) | $13.83 | $13.37 | 5.81 K | $64.20 M |
| 05/28/2026 | $13.21 | $13.63 (3.18%) | $13.75 | $12.94 | 12.02 K | $64.11 M |
| 05/27/2026 | $13.23 | $13.25 (0.15%) | $13.51 | $12.99 | 26.71 K | $62.32 M |
| 05/26/2026 | $12.91 | $13.40 (3.8%) | $13.68 | $12.59 | 24.44 K | $63.02 M |
| 05/22/2026 | $13.28 | $13.16 (-0.9%) | $13.68 | $12.09 | 103.12 K | $61.89 M |
| 05/21/2026 | $14.14 | $14.09 (-0.35%) | $14.23 | $13.96 | 14.60 K | $66.27 M |
| 05/20/2026 | $14.37 | $14.31 (-0.42%) | $14.52 | $14.00 | 18.13 K | $67.30 M |
| 05/19/2026 | $14.96 | $14.34 (-4.14%) | $14.96 | $14.26 | 7.70 K | $67.44 M |
| 05/18/2026 | $14.64 | $14.82 (1.23%) | $14.93 | $14.55 | 5.50 K | $69.70 M |
| 05/15/2026 | $14.94 | $14.85 (-0.6%) | $15.01 | $14.70 | 10.44 K | $69.84 M |
| 05/14/2026 | $15.00 | $15.04 (0.27%) | $15.05 | $14.60 | 10.41 K | $70.74 M |
| 05/13/2026 | $14.80 | $14.91 (0.74%) | $14.99 | $14.48 | 12.99 K | $70.13 M |
| 05/12/2026 | $14.94 | $15.04 (0.67%) | $15.22 | $14.64 | 26.63 K | $70.74 M |
| 05/11/2026 | $15.28 | $15.18 (-0.65%) | $15.57 | $14.67 | 22.00 K | $71.40 M |
| 05/08/2026 | $15.03 | $15.10 (0.47%) | $15.53 | $15.00 | 31.51 K | $71.02 M |
| 05/07/2026 | $15.31 | $15.23 (-0.52%) | $15.42 | $15.19 | 10.90 K | $71.63 M |
| 05/06/2026 | $15.60 | $15.21 (-2.5%) | $15.60 | $15.01 | 5.07 K | $71.54 M |
| 05/05/2026 | $15.40 | $15.64 (1.56%) | $15.76 | $15.10 | 8.68 K | $73.56 M |
| 05/04/2026 | $15.91 | $15.41 (-3.14%) | $16.36 | $14.74 | 19.71 K | $72.48 M |
| 05/01/2026 | $17.20 | $15.15 (-11.92%) | $17.20 | $15.15 | 33.72 K | $71.25 M |
| 04/30/2026 | $14.99 | $17.21 (14.81%) | $18.17 | $14.52 | 95.05 K | $80.94 M |
| 04/29/2026 | $14.18 | $14.60 (2.96%) | $15.30 | $13.46 | 58.51 K | $68.67 M |
| 04/28/2026 | $14.25 | $14.18 (-0.49%) | $14.25 | $14.02 | 8.41 K | $66.69 M |
| 04/27/2026 | $14.12 | $14.35 (1.63%) | $14.68 | $14.07 | 10.72 K | $67.49 M |
| 04/24/2026 | $14.58 | $14.45 (-0.89%) | $14.86 | $14.12 | 27.20 K | $67.96 M |
| 04/23/2026 | $15.10 | $14.61 (-3.25%) | $15.10 | $14.19 | 58.71 K | $68.71 M |
| 04/22/2026 | $15.22 | $15.19 (-0.2%) | $15.47 | $14.64 | 27.60 K | $71.44 M |
| 04/21/2026 | $16.72 | $16.35 (-2.21%) | $16.85 | $16.00 | 40.14 K | $76.90 M |
| 04/20/2026 | $16.79 | $16.72 (-0.42%) | $17.04 | $15.77 | 95.30 K | $78.64 M |
| 04/17/2026 | $17.07 | $16.79 (-1.64%) | $17.24 | $16.36 | 49.70 K | $78.97 M |
| 04/16/2026 | $16.43 | $17.01 (3.53%) | $17.60 | $16.43 | 59.40 K | $80.00 M |
| 04/15/2026 | $15.52 | $16.43 (5.86%) | $16.67 | $15.52 | 22.46 K | $77.27 M |
| 04/14/2026 | $15.68 | $15.96 (1.79%) | $17.35 | $15.59 | 68.90 K | $75.06 M |
| 04/13/2026 | $16.21 | $15.65 (-3.45%) | $16.23 | $15.28 | 95.26 K | $73.61 M |
| 04/10/2026 | $16.41 | $16.05 (-2.19%) | $16.46 | $15.69 | 26.30 K | $75.49 M |
| 04/09/2026 | $16.45 | $16.03 (-2.55%) | $17.48 | $16.03 | 72.53 K | $75.39 M |
| 04/08/2026 | $18.00 | $16.23 (-9.83%) | $18.00 | $15.88 | 57.31 K | $76.33 M |
| 04/07/2026 | $18.00 | $17.67 (-1.83%) | $18.28 | $17.01 | 17.33 K | $83.11 M |
| 04/06/2026 | $17.59 | $18.22 (3.58%) | $18.70 | $17.34 | 34.82 K | $85.69 M |
| 04/02/2026 | $15.02 | $17.59 (17.11%) | $17.59 | $14.85 | 109.48 K | $82.73 M |
| 04/01/2026 | $17.03 | $15.44 (-9.34%) | $17.82 | $14.99 | 161.70 K | $72.62 M |
| 03/31/2026 | $21.75 | $16.88 (-22.39%) | $23.50 | $15.00 | 1.25 M | $79.39 M |
| 03/30/2026 | $17.19 | $16.47 (-4.19%) | $17.49 | $16.00 | 31.91 K | $77.46 M |
| 03/27/2026 | $15.55 | $16.69 (7.33%) | $17.28 | $15.00 | 33.47 K | $78.50 M |
| 03/26/2026 | $15.75 | $16.00 (1.59%) | $16.36 | $15.65 | 25.32 K | $75.25 M |
| 03/25/2026 | $14.17 | $16.25 (14.68%) | $16.32 | $14.17 | 38.86 K | $76.43 M |
| 03/24/2026 | $13.84 | $14.39 (3.97%) | $14.59 | $13.84 | 8.00 K | $67.68 M |
| 03/23/2026 | $13.00 | $13.85 (6.54%) | $13.90 | $13.00 | 15.73 K | $65.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
